HKG:1883 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.61	2.65	2.60	2.65	-	1.15%	2,501,790
Mar 5, 2026	2.61	2.64	2.61	2.62	2.62	0.38%	2,773,380
Mar 4, 2026	2.60	2.61	2.58	2.61	2.61	-	3,786,000
Mar 3, 2026	2.63	2.64	2.60	2.61	2.61	-1.14%	7,100,623
Mar 2, 2026	2.61	2.65	2.60	2.64	2.64	0.76%	3,411,000
Feb 27, 2026	2.61	2.63	2.59	2.62	2.62	1.16%	3,497,450
Feb 26, 2026	2.62	2.63	2.59	2.59	2.59	-1.89%	4,195,000
Feb 25, 2026	2.64	2.65	2.62	2.64	2.64	-	1,962,556
Feb 24, 2026	2.64	2.64	2.61	2.64	2.64	-	2,242,000
Feb 23, 2026	2.63	2.68	2.63	2.64	2.64	0.38%	5,628,000
Feb 20, 2026	2.60	2.63	2.58	2.63	2.63	1.15%	4,093,843
Feb 16, 2026	2.58	2.60	2.56	2.60	2.60	0.78%	1,297,000
Feb 13, 2026	2.60	2.60	2.56	2.58	2.58	-0.77%	2,725,000
Feb 12, 2026	2.60	2.60	2.58	2.60	2.60	-	1,269,375
Feb 11, 2026	2.58	2.60	2.56	2.60	2.60	0.78%	3,346,000
Feb 10, 2026	2.55	2.59	2.55	2.58	2.58	0.78%	2,599,125
Feb 9, 2026	2.58	2.58	2.55	2.56	2.56	-0.39%	2,662,375
Feb 6, 2026	2.56	2.58	2.54	2.57	2.57	-0.39%	2,915,546
Feb 5, 2026	2.57	2.59	2.55	2.58	2.58	0.78%	4,648,376
Feb 4, 2026	2.54	2.57	2.53	2.56	2.56	0.79%	3,328,000
Feb 3, 2026	2.52	2.55	2.51	2.54	2.54	0.79%	3,096,557
Feb 2, 2026	2.56	2.57	2.50	2.52	2.52	-1.95%	4,330,000
Jan 30, 2026	2.57	2.58	2.55	2.57	2.57	-0.39%	3,334,000
Jan 29, 2026	2.54	2.59	2.54	2.58	2.58	1.18%	6,091,625
Jan 28, 2026	2.52	2.55	2.50	2.55	2.55	1.19%	3,536,500
Jan 27, 2026	2.51	2.52	2.49	2.52	2.52	-	3,635,000
Jan 26, 2026	2.52	2.53	2.50	2.52	2.52	-	2,169,875
Jan 23, 2026	2.51	2.52	2.50	2.52	2.52	0.40%	3,117,000
Jan 22, 2026	2.49	2.51	2.48	2.51	2.51	1.21%	4,157,161
Jan 21, 2026	2.50	2.50	2.47	2.48	2.48	-0.80%	5,478,784
Jan 20, 2026	2.48	2.50	2.47	2.50	2.50	0.81%	971,000
Jan 19, 2026	2.51	2.51	2.48	2.48	2.48	-1.20%	3,091,668
Jan 16, 2026	2.52	2.52	2.49	2.51	2.51	-0.40%	1,409,150
Jan 15, 2026	2.52	2.52	2.50	2.52	2.52	-	1,776,531
Jan 14, 2026	2.53	2.54	2.50	2.52	2.52	-0.40%	2,170,300
Jan 13, 2026	2.50	2.54	2.50	2.53	2.53	0.80%	3,818,562
Jan 12, 2026	2.51	2.53	2.50	2.51	2.51	-	1,423,762
Jan 9, 2026	2.49	2.52	2.49	2.51	2.51	0.40%	1,232,664
Jan 8, 2026	2.50	2.51	2.48	2.50	2.50	-	2,141,150
Jan 7, 2026	2.48	2.50	2.47	2.50	2.50	0.81%	3,488,524
Jan 6, 2026	2.50	2.50	2.47	2.48	2.48	-0.80%	5,329,000
Jan 5, 2026	2.48	2.50	2.48	2.50	2.50	0.40%	3,279,917
Jan 2, 2026	2.47	2.50	2.47	2.49	2.49	0.81%	1,209,830
Dec 31, 2025	2.47	2.48	2.45	2.47	2.47	-	2,857,000
Dec 30, 2025	2.50	2.51	2.47	2.47	2.47	-1.20%	4,733,332
Dec 29, 2025	2.52	2.55	2.50	2.50	2.50	-0.79%	5,667,000
Dec 24, 2025	2.52	2.55	2.52	2.52	2.52	-	1,217,775
Dec 23, 2025	2.51	2.54	2.51	2.52	2.52	-	1,492,000
Dec 22, 2025	2.54	2.54	2.51	2.52	2.52	-0.79%	2,886,511
Dec 19, 2025	2.54	2.54	2.53	2.54	2.54	0.40%	1,138,916